Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 19/10/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 16.90 16.80 16.85 16.10 16.85 -0.30 3120 0.52 12 73.26 36.95 12.80
533146 D-Link B 2.00 72.70 71.50 72.70 70.50 72.65 -0.07 2273 1.63 33 11.66 153.30 62.15
500096 Dabur (I) A1 1.00 401.75 405.00 413.60 400.10 404.35 0.65 64455 261.15 1128 50.17 490.70 312.45
526821 Dai-Ichi Kar X 10.00 278.20 280.00 280.00 262.55 270.85 -2.64 1110 3.02 24 23.23 520.00 226.10
530825 Daikaffil Ch X 10.00 61.10 61.65 64.45 61.00 63.85 4.50 383 0.24 8 16.04 94.00 54.65
501148 Dalal St Inv XT 10.00 400.90 408.90 408.90 408.90 408.90 2.00 78 0.32 4 1.11 408.90 90.95
500097 Dalmia B.Sug B 2.00 87.25 86.85 90.00 83.15 87.05 -0.23 84516 73.46 1027 5.00 189.90 46.00
533309 Dalmia Bhar. A1 2.00 2059.20 2060.00 2070.00 1981.10 2004.70 -2.65 2950 59.72 396 34.61 3348.95 1981.10
521220 Damodar Inds B 10.00 103.00 100.00 102.95 99.85 100.00 -2.91 2250 2.26 21 10.20 162.35 88.00
532329 Danlaw Tech. X 10.00 118.55 122.25 123.50 113.05 120.00 1.22 1517 1.81 52 37.38 208.50 57.30
539770 Darjeel.Rope XT 10.00 71.60 72.80 73.40 71.10 73.40 2.51 4870 3.53 55 30.71 73.50 10.65
532528 Datamatics B 5.00 115.25 113.95 116.05 113.20 114.65 -0.52 9234 10.57 170 8.77 154.40 94.00
533151 DB Corp. A1 10.00 188.20 187.50 188.00 173.65 175.05 -6.99 5881 10.74 409 9.83 389.00 173.65
533160 DB Realty B 10.00 20.00 20.65 20.65 19.55 19.85 -0.75 58191 11.55 345 -19.46 85.95 19.00
532772 DCB Bank A1 10.00 160.40 164.00 164.25 155.40 157.65 -1.71 380887 604.29 8915 18.46 206.50 139.50
502820 DCM B 10.00 75.15 76.80 76.80 74.50 75.10 -0.07 154 0.12 14 -4.83 127.30 69.00
523369 DCM Shr.Ind X 10.00 196.60 193.00 210.00 193.00 209.05 6.33 10985 22.17 238 7.54 370.00 125.05
523367 DCM Shriram A1 2.00 383.80 380.00 407.85 376.00 401.65 4.65 26943 105.79 1583 9.75 628.05 222.55
500117 DCW B 2.00 18.30 18.15 18.20 17.55 18.00 -1.64 39166 7.03 143 -32.73 55.35 17.10
590031 De Nora (I) B 10.00 278.60 299.00 299.00 263.20 264.00 -5.24 211 0.56 13 38.21 633.15 220.20
502137 Deccan Cem. B 5.00 376.50 356.00 365.00 355.00 362.10 -3.82 148 0.53 15 13.16 660.00 354.00
512068 Deccan Gold X 1.00 34.60 34.90 34.90 33.50 33.55 -3.03 26591 8.97 87 -124.26 62.00 28.35
531227 Deco-Mica P 10.00 25.15 24.10 24.10 24.00 24.00 -4.57 300 0.07 3 6.11 45.40 18.00
532760 Deep Indust. B 10.00 97.50 96.00 98.15 92.00 92.85 -4.77 9240 8.68 223 4.07 244.10 79.10
500645 Deepak Fert. A1 10.00 218.95 218.25 220.05 214.35 215.80 -1.44 14250 30.84 248 10.94 499.80 181.95
506401 Deepak Nitr. B 2.00 248.90 251.20 254.70 248.35 250.85 0.78 36410 91.52 961 40.20 305.00 196.00
514030 Deepak Spinn X 10.00 92.60 90.15 92.00 90.00 92.00 -0.65 300 0.27 5 8.76 114.15 68.10
539455 Deepti Alloy XT 10.00 26.85 26.75 26.95 26.65 26.90 0.19 3750 1.00 25 -168.13 28.25 22.85
532848 Delta Corp A1 1.00 227.00 223.45 228.45 219.20 224.60 -1.06 360750 807.44 3234 33.88 401.30 198.10
539596 Delta Indl.R XT 10.00 5.90 5.90 5.90 5.90 5.90 0.00 12 0.00 1 -39.33 9.97 5.90
504286 Delta Magnet T 10.00 77.70 73.85 80.95 73.85 74.70 -3.86 604 0.45 15 -17.91 140.00 37.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533137 Den Networks B 10.00 75.70 78.75 79.00 70.00 71.35 -5.75 216117 157.03 2086 -39.64 149.55 45.10
532121 Dena Bank A1 10.00 15.15 15.15 15.20 14.65 14.85 -1.98 83809 12.44 213 -1.34 32.00 13.75
537536 Denis Chem L X 10.00 69.80 62.25 66.40 62.25 63.95 -8.38 877 0.56 18 17.76 141.80 61.60
539197 Devhari Exp. XT 1.00 7.80 7.41 8.10 7.41 7.97 2.18 10028 0.74 26 265.67 9.08 7.15
511072 Dewan H.Fin. A1 10.00 236.30 229.20 243.95 207.00 211.80 -10.37 5163013 11257.10 64591 4.94 690.00 196.00
519588 DFM Foods B 10.00 1180.00 1081.05 1085.00 1080.00 1080.00 -8.47 1107 11.99 11 42.12 2089.44 1050.00
500119 Dhampur Sugr B 10.00 152.45 152.45 160.00 149.50 150.10 -1.54 130738 200.32 2125 8.27 330.85 72.00
531043 Dhan Jeevan XT 10.00 20.55 20.15 20.15 20.00 20.00 -2.68 2004 0.40 2 10.10 36.40 17.80
521216 Dhan.Roto Sp XT 10.00 38.40 36.75 38.35 36.75 38.20 -0.52 217 0.08 4 5.77 55.90 21.40
531198 Dhanada Corp XT 1.00 6.75 6.62 6.62 6.62 6.62 -1.93 105 0.01 2 -9.88 8.10 2.80
532180 Dhanlaxmi Bk B 10.00 12.14 12.00 12.04 11.71 11.81 -2.72 42590 5.07 217 -3.83 39.50 10.80
521151 Dhanlxmi Fab X 10.00 34.00 35.40 35.40 35.40 35.40 4.12 5 0.00 1 6.42 40.70 21.35
507717 Dhanuka Agri B 2.00 405.00 405.70 409.00 397.05 409.00 0.99 377 1.52 40 28.03 803.60 380.00
540268 Dhanvarsha F XT 10.00 52.25 49.65 49.65 49.65 49.65 -4.98 535 0.27 10 11.94 94.35 22.60
506405 Dharamsi Mor X 10.00 157.20 151.10 155.90 150.05 151.75 -3.47 8881 13.49 107 14.95 209.90 92.15
507442 Dharani Sug B 10.00 14.69 14.60 14.60 13.96 13.97 -4.90 1828 0.26 11 -0.40 43.40 10.55
526971 Dhoot I.Fin. X 10.00 35.45 38.95 38.95 36.10 36.10 1.83 101 0.04 2 -4.06 97.05 31.50
531306 DHP India X 10.00 487.90 495.00 495.00 479.00 483.50 -0.90 336 1.64 35 11.11 648.00 432.00
541302 Dhruv Consul M 10.00 39.05 38.10 39.75 38.05 39.75 1.79 8000 3.11 4 18.49 58.85 37.00
523736 Dhunseri Pet B 10.00 91.00 89.60 89.90 88.50 89.45 -1.70 515 0.46 11 7.48 196.00 78.20
538902 Dhunseri Tea B 10.00 260.35 264.40 264.40 253.90 259.70 -0.25 258 0.67 21 15.49 513.00 228.00
500120 Diamines&Chm X 10.00 154.05 155.00 161.75 155.00 161.75 5.00 26250 42.35 198 13.38 215.95 80.15
522163 Diamond Powe Z 10.00 1.29 1.29 1.35 1.25 1.34 3.88 16794 0.22 22 -0.09 25.10 1.23
530959 Diana Tea Co X 5.00 17.35 17.35 17.35 16.20 16.25 -6.34 4598 0.76 25 11.52 30.90 13.00
539979 Digjam B 10.00 5.52 5.36 5.48 5.16 5.36 -2.90 30235 1.61 138 -1.36 22.50 5.11
506414 DIL X 5.00 806.20 806.20 828.95 790.00 800.05 -0.76 3737 29.92 86 13.19 1123.25 255.00
531153 Diligent Ind X 5.00 16.00 16.40 16.40 16.00 16.00 0.00 2600 0.42 2 21.05 20.60 10.11
540789 Diligent Med B 1.00 4.99 5.04 5.05 4.58 4.85 -2.81 1328 0.07 7 -0.84 14.40 3.81
540047 Dilip Build. A1 10.00 467.45 475.00 489.30 447.65 465.80 -0.35 64263 300.87 3042 32.39 1248.35 447.65
526927 Dion Global X 10.00 9.75 9.50 9.55 8.99 9.53 -2.26 11751 1.10 26 -0.06 59.70 8.50
500068 Disa India X 10.00 5510.50 5411.00 5500.00 5400.00 5440.60 -1.27 24 1.31 14 44.02 7500.00 5000.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532839 Dish TV A1 1.00 50.25 50.00 50.05 45.85 46.80 -6.87 637644 300.72 2211 -203.48 87.00 45.85
540701 Dishman Carb B 2.00 230.95 229.00 230.80 218.00 223.00 -3.44 12274 27.40 472 19.88 396.55 202.60
532488 Divi's Lab A1 2.00 1299.75 1299.90 1340.00 1284.50 1288.75 -0.85 31987 419.51 2138 35.67 1425.60 851.00
526315 Divya.Granit XT 10.00 90.20 90.20 90.20 86.00 87.05 -3.49 4 0.00 2 13.23 127.00 62.70
540699 Dixon Tech B 10.00 2328.40 2339.10 2349.05 2220.00 2237.45 -3.91 3016 67.64 576 40.36 4490.85 2220.00
532868 DLF A1 2.00 144.45 142.70 154.35 141.20 152.80 5.78 1441122 2174.51 7601 6.01 273.95 141.20
505526 Dolat Inv. X 1.00 29.75 29.20 31.00 28.70 30.40 2.18 226874 67.52 310 13.76 40.75 7.25
542013 Dolfin Rubbr MT 10.00 27.00 27.00 27.00 27.00 27.00 0.00 36000 9.72 3 15.17 27.60 26.00
541403 Dollar Inds. B 2.00 287.75 280.00 296.85 260.00 285.00 -0.96 1764 4.87 50 24.74 380.00 248.00
526504 Dolphin Medi XT 10.00 1.12 1.10 1.10 1.10 1.10 -1.79 1254 0.01 6 -7.33 2.10 0.85
522261 Dolphin Off. B 10.00 48.35 48.65 49.15 47.60 48.75 0.83 11085 5.35 80 6.21 158.00 43.15
512519 Donear Inds. B 2.00 36.95 36.05 36.05 33.50 35.00 -5.28 22626 7.93 113 12.96 89.65 30.00
533176 DQ Entertain B 10.00 7.44 7.30 7.68 6.90 7.01 -5.78 7041 0.51 11 -2.00 23.80 5.11
541299 Dr. Lalchand M 10.00 24.50 23.75 23.75 23.75 23.75 -3.06 4000 0.95 1 43.18 31.50 21.25
526783 Dr.Agar.Eye XT 10.00 421.05 440.00 440.00 440.00 440.00 4.50 1 0.00 1 28.83 850.10 372.40
539524 Dr.Lal PathL A1 10.00 952.60 939.00 940.95 920.00 928.80 -2.50 693 6.43 88 43.71 1120.00 717.65
500124 Dr.Reddy's A1 5.00 2562.35 2550.05 2582.00 2530.00 2546.65 -0.61 110375 2801.07 2077 31.17 2687.45 1888.00
523618 Dredging Cor B 10.00 330.90 325.80 329.00 315.40 324.25 -2.01 13037 42.18 447 56.59 920.00 286.60
540799 DSP ACE1-G B 10.00 8.91 8.91 8.91 8.91 8.91 0.00 20 0.00 1 -- 11.00 8.00
541084 DSP ACE2-G B 10.00 8.50 8.00 8.00 8.00 8.00 -5.88 1211 0.10 1 -- 11.00 8.00
541097 DSP Liq.ETF B 10.00 1000.01 999.99 999.99 999.99 999.99 0.00 10 0.10 1 -- 1000.01 999.99
504908 Ducan Engg X 10.00 85.70 93.70 93.70 78.20 78.25 -8.69 635 0.54 12 24.92 120.00 60.20
534674 Ducon Infra B 1.00 15.43 15.44 15.50 15.01 15.13 -1.94 23506 3.58 76 40.89 58.00 13.01
531471 Duke Offshor X 10.00 42.95 44.15 44.90 41.30 42.90 -0.12 7947 3.35 27 27.50 135.00 29.05
526355 Duro Pack XT 10.00 14.05 14.05 14.05 14.05 14.05 0.00 70 0.01 1 9.49 29.15 13.80
517437 Dutron Poly. XT 10.00 137.85 144.35 144.35 131.00 134.00 -2.79 611 0.81 25 36.51 211.00 98.05
532610 Dwarikesh Su T 1.00 29.45 28.10 29.85 28.00 28.10 -4.58 273351 77.26 727 7.26 79.80 14.05
532365 Dynacons Sys B 10.00 33.50 33.50 33.50 32.95 32.95 -1.64 606 0.20 5 7.83 66.00 27.30
540795 Dynamic Cabl M 10.00 35.60 34.50 34.50 34.50 34.50 -3.09 3000 1.04 1 9.58 71.80 29.50
524818 Dynamic Ind. X 10.00 104.00 108.75 108.75 99.25 100.25 -3.61 1815 1.84 47 8.46 142.00 70.25
517238 Dynavision XT 10.00 60.00 59.45 59.45 59.45 59.45 -0.92 300 0.18 1 4.96 85.00 49.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532707 Dynemic Prod B 10.00 146.75 145.00 150.00 145.00 148.75 1.36 1277 1.89 48 9.38 235.90 119.00